日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,550	1,555	1,536	1,536	-1.92%	18,100	-	-3.88%
10/01	1,560	1,580	1,556	1,566	-0.45%	12,800	-	-2.19%
10/01	（空売り報告）モルガン・スタンレーMUFG証券 57,383株（0.48%）-0.02%義務消失
09/30	1,563	1,589	1,559	1,573	+0.64%	9,900	-	-1.93%
09/29	1,581	1,585	1,555	1,563	-2.07%	19,000	-	-2.74%
09/28	1,593	1,598	1,577	1,596	-0.37%	14,300	-	-0.87%
09/28	（空売り報告）モルガン・スタンレーMUFG証券 58,883株（0.5%）再IN
09/25	1,625	1,625	1,590	1,602	-0.19%	28,800	-	-0.56%
09/24	1,604	1,614	1,594	1,605	+0.12%	17,100	-	-0.43%
09/18	1,608	1,608	1,593	1,603	-0.87%	7,800	-	-0.62%
09/18	（空売り報告）Barclays Capital Securities Ltd 94,835株（0.8%）+0.01%
09/17	1,596	1,620	1,596	1,617	+1.38%	13,200	-	+0.19%
09/17	（空売り報告）Barclays Capital Securities Ltd 94,135株（0.79%）-0.01%
09/16	1,589	1,603	1,580	1,595	+0.63%	12,300	-	-1.18%
09/16	（空売り報告）Barclays Capital Securities Ltd 94,235株（0.8%）+0.01%
09/15	1,584	1,588	1,563	1,585	+1.41%	20,000	-	-1.74%
09/14	1,543	1,570	1,543	1,563	+1.43%	11,900	-	-3.04%
09/14	（空売り報告）Barclays Capital Securities Ltd 93,635株（0.79%）-0.03%
09/11	1,545	1,560	1,541	1,541	-0.64%	15,200	-	-4.4%
09/10	1,551	1,572	1,551	1,551	-1.27%	10,800	-	-3.72%
09/09	1,584	1,594	1,571	1,571	-1.81%	11,500	-	-2.42%
09/09	（空売り報告）Barclays Capital Securities Ltd 96,835株（0.82%）+0.1%
09/08	1,603	1,609	1,594	1,600	-0.62%	7,800	-	-0.5%
09/07	1,646	1,646	1,610	1,610	-1.65%	9,000	-	+0.31%
09/04	1,640	1,640	1,620	1,637	+0.18%	11,000	-	+2.25%
09/03	1,620	1,640	1,620	1,634	+0.49%	14,200	-	+2.25%
09/02	1,622	1,633	1,621	1,626	-0.61%	13,800	-	+1.88%
09/02	（空売り報告）Barclays Capital Securities Ltd 85,835株（0.72%）+0.17%
09/01	1,630	1,641	1,627	1,636	+0.18%	10,100	-	+2.76%
08/31	1,648	1,652	1,633	1,633	-0.91%	8,500	-	+2.83%
08/31	（空売り報告）Barclays Capital Securities Ltd 65,835株（0.55%）-0.12%
08/28	1,625	1,649	1,618	1,648	+1.17%	18,400	-	+4.04%
08/28	（空売り報告）Barclays Capital Securities Ltd 79,735株（0.67%）-0.1%
08/27	1,617	1,634	1,609	1,629	+0.25%	15,700	-	+3.17%
08/26	1,620	1,630	1,612	1,625	+0.31%	10,700	-	+3.17%
08/25	1,640	1,647	1,620	1,620	-1.22%	12,300	-	+3.05%
08/24	1,648	1,664	1,633	1,640	+0.12%	18,600	-	+4.66%
08/21	1,632	1,644	1,622	1,638	+0.12%	13,000	-	+4.87%
08/21	（空売り報告）Barclays Capital Securities Ltd 90,735株（0.77%）-0.11%
08/20	1,623	1,636	1,609	1,636	+0.25%	12,400	-	+5.07%
08/19	1,609	1,632	1,605	1,632	-0.12%	10,900	-	+5.09%
08/18	1,616	1,634	1,608	1,634	+0.49%	12,200	-	+5.49%
08/17	1,630	1,643	1,615	1,626	-0.25%	22,400	-	+5.31%
08/17	（空売り報告）Barclays Capital Securities Ltd 104,135株（0.88%）-0.08%
08/14	1,608	1,632	1,592	1,630	+1.31%	16,400	-	+5.91%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 56,983株（0.48%）-0.11%義務消失
08/13	1,582	1,614	1,570	1,609	+1.84%	35,900	-	+4.96%
08/12	1,562	1,580	1,562	1,580	+1.15%	13,800	-	+3.4%
08/10	1,569	1,569	1,545	1,562	+1.03%	13,400	-	+2.49%
08/07	1,535	1,564	1,530	1,546	+1.78%	16,300	-	+1.71%
08/06	1,522	1,536	1,501	1,519	-0.98%	21,200	-	+0.2%
08/05	1,515	1,556	1,515	1,534	+1.12%	14,400	-	+1.39%
08/04	1,515	1,521	1,502	1,517	-0.33%	15,000	-	+0.46%
08/03	1,530	1,531	1,515	1,522	+0.26%	24,100	-	+1%
07/31	1,558	1,558	1,518	1,518	-2.57%	12,000	-	+0.93%
07/30	1,557	1,571	1,553	1,558	-1.08%	17,500	-	+3.73%
07/29	1,538	1,575	1,538	1,575	+2.54%	22,100	-	+5.21%
07/28	1,532	1,542	1,515	1,536	-0.26%	13,600	-	+2.95%
07/28	（空売り報告）モルガン・スタンレーMUFG証券 69,483株（0.59%）-0.09%
07/27	1,516	1,548	1,516	1,540	+1.58%	16,600	-	+3.49%
07/24	1,541	1,554	1,516	1,516	-1.17%	21,400	-	+2.09%
07/23	1,543	1,549	1,529	1,534	-0.2%	6,700	-	+3.51%
07/22	1,530	1,547	1,520	1,537	+0.52%	12,400	-	+3.99%
07/21	1,523	1,545	1,523	1,529	+0.66%	17,200	-	+3.8%
07/17	1,491	1,530	1,491	1,519	+1.2%	18,400	-	+3.4%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 80,783株（0.68%）-0.11%
07/16	1,520	1,544	1,501	1,501	-1.31%	9,900	-	+2.46%
07/16	（空売り報告）Barclays Capital Securities Ltd 113,635株（0.96%）+0.07%
07/15	1,535	1,548	1,498	1,521	-0.52%	29,300	-	+4.11%
07/14	1,522	1,556	1,519	1,529	-0.2%	23,900	-	+4.87%
07/13	（IR情報）13:00 2026年5月期決算短信[日本基準](連結)
07/13	（IR情報）13:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
07/13	1,507	1,576	1,507	1,532	+2.27%	66,100	-	+5.36%
07/10	1,544	1,544	1,488	1,498	-0.93%	33,500	-	+3.38%
07/10	（空売り報告）モルガン・スタンレーMUFG証券 93,083株（0.79%）-0.1%
07/09	1,490	1,512	1,490	1,512	+1.96%	21,700	-	+4.56%
07/08	1,489	1,496	1,476	1,483	-0.13%	10,800	-	+2.91%
07/07	1,485	1,494	1,481	1,485	+1.09%	11,500	-	+3.27%
07/06	1,466	1,488	1,466	1,469	+0.69%	9,700	-	+2.44%
07/03	1,467	1,492	1,459	1,459	+0.41%	12,100	-	+2.03%
07/02	1,448	1,480	1,448	1,453	+0.48%	12,100	-	+1.75%
07/01	1,452	1,461	1,446	1,446	-1.09%	4,600	-	+1.4%
06/30	1,452	1,465	1,452	1,462	+1.25%	5,100	-	+2.67%
06/29	1,441	1,467	1,441	1,444	-0.62%	12,500	-	+1.48%
06/26	1,455	1,455	1,439	1,453	+0.41%	12,200	-	+2.18%
06/26	（空売り報告）Barclays Capital Securities Ltd 105,235株（0.89%）-0.02%
06/25	1,461	1,461	1,445	1,447	-0.41%	16,200	-	+1.83%
06/25	（空売り報告）Barclays Capital Securities Ltd 107,435株（0.91%）+0.02%
06/24	1,448	1,460	1,440	1,453	+0.35%	11,100	-	+2.32%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 105,783株（0.89%）-0.01%
06/24	（空売り報告）Barclays Capital Securities Ltd 105,635株（0.89%）-0.02%
06/23	1,437	1,454	1,437	1,448	+0.77%	7,400	-	+2.04%
06/22	1,455	1,459	1,435	1,437	-1.24%	25,100	-	+1.27%
06/22	（空売り報告）Barclays Capital Securities Ltd 107,635株（0.91%）+0.05%
06/19	1,444	1,457	1,443	1,455	+0.76%	12,400	-	+2.61%
06/18	1,437	1,451	1,431	1,444	+1.05%	15,200	-	+1.98%
06/17	1,421	1,447	1,411	1,429	+1.13%	18,600	-	+0.99%
06/16	1,425	1,425	1,406	1,413	-0.7%	9,700	-	-0.14%
06/15	1,420	1,430	1,420	1,423	+0.28%	9,900	-	+0.64%
06/12	1,421	1,425	1,409	1,419	-0.14%	15,400	-	+0.35%
06/11	1,440	1,440	1,411	1,421	-1.32%	8,600	-	+0.57%
06/10	1,429	1,443	1,425	1,440	+1.34%	24,500	-	+1.91%
06/09	1,423	1,432	1,412	1,421	+0.07%	24,900	-	+0.64%
06/08	1,410	1,420	1,407	1,420	+0.21%	19,900	-	+0.64%
06/05	1,392	1,423	1,392	1,417	+1.87%	27,500	-	+0.35%
06/04	1,406	1,406	1,386	1,391	-1.49%	15,200	-	-1.42%
06/03	1,367	1,412	1,364	1,412	+3.29%	34,500	-	+0.07%
06/02	（自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日)
06/02	1,382	1,382	1,364	1,367	-1.09%	21,500	-	-3.19%
06/02	（空売り報告）Barclays Capital Securities Ltd 101,535株（0.86%）+0.14%
06/01	1,395	1,409	1,372	1,382	-0.93%	73,800	-	-2.26%
05/29	1,415	1,416	1,394	1,395	-0.29%	36,700	-	-1.55%
05/29	（空売り報告）Barclays Capital Securities Ltd 85,535株（0.72%）+0.12%
05/28	1,384	1,400	1,366	1,399	-1.27%	52,700	-	-1.41%
05/28	（空売り報告）モルガン・スタンレーMUFG証券 106,883株（0.9%）+0.09%
05/27	1,413	1,426	1,413	1,417	-0.28%	19,200	-	-0.35%
05/26	1,422	1,434	1,412	1,421	-0.07%	17,200	-	-0.21%
05/25	1,440	1,440	1,420	1,422	-0.84%	37,400	-	-0.28%
05/22	1,427	1,434	1,411	1,434	+1.06%	31,200	-	+0.49%
05/21	1,430	1,430	1,417	1,419	0%	27,200	-	-0.56%
05/21	（空売り報告）モルガン・スタンレーMUFG証券 96,083株（0.81%）+0.11%
05/21	（空売り報告）Barclays Capital Securities Ltd 71,235株（0.6%）+0.06%
05/20	1,450	1,450	1,416	1,419	-2.61%	26,100	-	-0.63%
05/19	1,429	1,457	1,419	1,457	+2.82%	19,600	-	+1.96%
05/18	1,428	1,431	1,410	1,417	+0.35%	25,200	-	-0.91%
05/15	（IR情報）15:45 期末配当予想の修正(増配)に関するお知らせ
05/15	1,416	1,428	1,406	1,412	-0.28%	17,900	-	-1.4%
05/14	1,416	1,425	1,410	1,416	+0.5%	13,700	-	-1.32%
05/13	1,411	1,419	1,409	1,409	+0.28%	6,400	-	-1.95%
05/12	1,411	1,411	1,401	1,405	-0.28%	9,800	-	-2.43%
05/11	1,401	1,409	1,400	1,409	+0.28%	7,900	-	-2.42%
05/11	（空売り報告）Barclays Capital Securities Ltd 64,135株（0.54%）-0.08%

カネコ種苗（1376）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート